Options Chain for SYSCO CORP COM (SYY) - $77.07 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.10 | 44.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 35.10 | 37.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 30.20 | 34.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 25.20 | 29.00 | 27.00 | 0.00 | 0.00% | 0 | 5 | 1.71 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 21.90 | 22.50 | 22.30 | 0.00 | 0.00% | 0 | 30 | 0.83 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 16.00 | 19.70 | 17.30 | 0.00 | 0.00% | 0 | 45 | 0.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 12.20 | 12.50 | 12.40 | 0.00 | 0.00% | 0 | 13 | 0.36 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 7.30 | 7.60 | 7.00 | -0.28 | -3.85% | 2 | 2,112 | 0.28 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 3.00 | 3.30 | 3.10 | +0.20 | +6.90% | 22 | 2,282 | 0.25 | 0.71 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.65 | 0.75 | 0.65 | +0.05 | +8.34% | 1,575 | 3,799 | 0.23 | 0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 9 | 3,771 | 0.24 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,106 | 0.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.77 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 237 | 0.60 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 256 | 0.43 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 8 | 281 | 0.27 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.80 | 0.90 | 0.80 | -0.10 | -11.12% | 253 | 1,064 | 0.24 | -0.29 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 3.30 | 3.60 | 3.80 | +0.10 | +2.71% | 2 | 974 | 0.22 | -0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 6.00 | 9.90 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 12.80 | 15.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 17.70 | 18.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 22.70 | 25.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 26.20 | 29.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 31.00 | 35.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |